Skip to main content

Banco Bradesco Sa American Depositary Shares (each representing one Common (NY:BBDO)

2.650 -0.140 (-5.02%)
Official Closing Price Updated: 4:10 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 2.760 2.880 2.760 2.840 47,042 +0.11(+4.03%)
Jun 30, 2025 2.580 2.750 2.580 2.730 41,351 +0.20(+7.91%)
Jun 27, 2025 2.680 2.680 2.530 2.530 34,684 -0.14(-5.24%)
Jun 26, 2025 2.620 2.670 2.620 2.670 6,632 +0.03(+1.14%)
Jun 25, 2025 2.640 2.645 2.570 2.640 34,136 +0.00(+0.00%)
Jun 24, 2025 2.630 2.693 2.630 2.640 34,586 +0.03(+1.15%)
Jun 23, 2025 2.610 2.655 2.570 2.610 28,498 -0.10(-3.69%)
Jun 20, 2025 2.720 2.720 2.583 2.710 30,764 -0.01(-0.37%)
Jun 18, 2025 2.730 2.730 2.634 2.720 16,318 +0.01(+0.37%)
Jun 17, 2025 2.690 2.710 2.660 2.710 29,328 +0.02(+0.74%)
Jun 16, 2025 2.630 2.700 2.600 2.690 13,692 +0.10(+3.86%)
Jun 13, 2025 2.590 2.630 2.520 2.590 62,175 -0.06(-2.26%)
Jun 12, 2025 2.580 2.660 2.550 2.650 25,468 +0.03(+1.15%)
Jun 11, 2025 2.510 2.630 2.490 2.620 22,306 +0.09(+3.56%)
Jun 10, 2025 2.510 2.540 2.490 2.530 68,377 +0.04(+1.61%)
Jun 09, 2025 2.500 2.519 2.420 2.490 47,746 -0.04(-1.58%)
Jun 06, 2025 2.540 2.550 2.490 2.530 31,971 -0.02(-0.78%)
Jun 05, 2025 2.590 2.681 2.510 2.550 74,067 -0.04(-1.54%)
Jun 04, 2025 2.630 2.700 2.570 2.590 233,876 -0.04(-1.52%)
Jun 03, 2025 2.600 2.640 2.533 2.630 100,093 +0.04(+1.54%)
Jun 02, 2025 2.530 2.615 2.495 2.590 160,209 +0.07(+2.78%)
May 30, 2025 2.500 2.520 2.430 2.520 32,131 -0.01(-0.40%)
May 29, 2025 2.550 2.560 2.510 2.530 12,367 +0.01(+0.40%)
May 28, 2025 2.490 2.530 2.490 2.520 19,468 +0.00(+0.00%)
May 27, 2025 2.500 2.520 2.471 2.520 55,867 +0.07(+2.86%)
May 23, 2025 2.400 2.460 2.370 2.450 12,403 -0.02(-0.81%)
May 22, 2025 2.470 2.470 2.410 2.470 32,883 +0.00(+0.00%)
May 21, 2025 2.510 2.510 2.420 2.470 75,106 -0.01(-0.40%)
May 20, 2025 2.430 2.480 2.410 2.480 63,211 +0.02(+0.81%)
May 19, 2025 2.470 2.480 2.420 2.460 57,953 +0.00(+0.00%)
May 16, 2025 2.400 2.490 2.380 2.460 43,412 +0.03(+1.23%)
May 15, 2025 2.440 2.450 2.391 2.430 33,568 -0.01(-0.41%)
May 14, 2025 2.440 2.460 2.400 2.440 50,400 +0.01(+0.41%)
May 13, 2025 2.370 2.440 2.370 2.430 89,360 +0.08(+3.40%)
May 12, 2025 2.390 2.390 2.320 2.350 62,188 -0.04(-1.67%)
May 09, 2025 2.360 2.430 2.351 2.390 41,811 -0.01(-0.42%)
May 08, 2025 2.370 2.450 2.360 2.400 330,208 +0.30(+14.29%)
May 07, 2025 2.160 2.160 2.095 2.100 69,082 -0.07(-3.23%)
May 06, 2025 2.250 2.250 2.121 2.170 120,457 -0.08(-3.43%)
May 05, 2025 2.217 2.247 2.197 2.247 101,618 +0.01(+0.45%)
May 02, 2025 2.307 2.307 2.188 2.237 62,378 -0.06(-2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.